KissMeData/177830/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	203200	66227675	2930	2930	2930	2930	166
3	20250124	203100	66227675	2930	2930	2930	2930	0
4	20250124	203000	66227675	2930	2930	2930	2930	0
5	20250124	202900	66227675	2930	2930	2930	2930	0
6	20250124	202800	66227675	2930	2930	2930	2930	0
7	20250124	202700	66227675	2930	2930	2930	2930	0
8	20250124	202600	66227675	2930	2930	2930	2930	0
9	20250124	202500	66227675	2930	2930	2930	2930	0
10	20250124	202400	66227675	2930	2930	2930	2930	0
11	20250124	202300	66227675	2930	2930	2930	2930	0
12	20250124	202200	66227675	2930	2930	2930	2930	0
13	20250124	202100	66227675	2930	2930	2930	2930	0
14	20250124	202000	66227675	2930	2930	2930	2930	0
15	20250124	201900	66227675	2930	2930	2930	2930	0
16	20250124	201800	66227675	2930	2930	2930	2930	0
17	20250124	201700	66227675	2930	2930	2930	2930	0
18	20250124	201600	66227675	2930	2930	2930	2930	0
19	20250124	201500	66227675	2930	2930	2930	2930	0
20	20250124	201400	66227675	2930	2930	2930	2930	0
21	20250124	201300	66227675	2930	2930	2930	2930	0
22	20250124	201200	66227675	2930	2930	2930	2930	0
23	20250124	201100	66227675	2930	2930	2930	2930	0
24	20250124	201000	66227675	2930	2930	2930	2930	0
25	20250124	200900	66227675	2930	2930	2930	2930	0
26	20250124	200800	66227675	2930	2930	2930	2930	0
27	20250124	200700	66227675	2930	2930	2930	2930	0
28	20250124	200600	66227675	2930	2930	2930	2930	0
29	20250124	200500	66227675	2930	2930	2930	2930	0
30	20250124	200400	66227675	2930	2930	2930	2930	0
31	20250124	200300	66227675	2930	2930	2930	2930	0
32	20250124	200200	66227675	2930	2930	2930	2930	166
33	20250124	200100	66227675	2930	2930	2930	2930	0
34	20250124	200000	66227675	2930	2930	2930	2930	0
35	20250124	195900	66227675	2930	2930	2930	2930	0
36	20250124	195800	66227675	2930	2930	2930	2930	0
37	20250124	195700	66227675	2930	2930	2930	2930	0
38	20250124	195600	66227675	2930	2930	2930	2930	0
39	20250124	195500	66227675	2930	2930	2930	2930	0
40	20250124	195400	66227675	2930	2930	2930	2930	0
41	20250124	195300	66227675	2930	2930	2930	2930	0
42	20250124	195200	66227675	2930	2930	2930	2930	0
43	20250124	195100	66227675	2930	2930	2930	2930	0
44	20250124	195000	66227675	2930	2930	2930	2930	0
45	20250124	194900	66227675	2930	2930	2930	2930	0
46	20250124	194800	66227675	2930	2930	2930	2930	0
47	20250124	194700	66227675	2930	2930	2930	2930	0
48	20250124	194600	66227675	2930	2930	2930	2930	0
49	20250124	194500	66227675	2930	2930	2930	2930	0
50	20250124	194400	66227675	2930	2930	2930	2930	0
51	20250124	194300	66227675	2930	2930	2930	2930	0
52	20250124	194200	66227675	2930	2930	2930	2930	0
53	20250124	194100	66227675	2930	2930	2930	2930	0
54	20250124	194000	66227675	2930	2930	2930	2930	0
55	20250124	193900	66227675	2930	2930	2930	2930	0
56	20250124	193800	66227675	2930	2930	2930	2930	0
57	20250124	193700	66227675	2930	2930	2930	2930	0
58	20250124	193600	66227675	2930	2930	2930	2930	0
59	20250124	193500	66227675	2930	2930	2930	2930	0
60	20250124	193400	66227675	2930	2930	2930	2930	0
61	20250124	193300	66227675	2930	2930	2930	2930	0
62	20250124	193200	66227675	2930	2930	2930	2930	166
63	20250124	193100	66227675	2930	2930	2930	2930	0
64	20250124	193000	66227675	2930	2930	2930	2930	0
65	20250124	192900	66227675	2930	2930	2930	2930	0
66	20250124	192800	66227675	2930	2930	2930	2930	0
67	20250124	192700	66227675	2930	2930	2930	2930	0
68	20250124	192600	66227675	2930	2930	2930	2930	0
69	20250124	192500	66227675	2930	2930	2930	2930	0
70	20250124	192400	66227675	2930	2930	2930	2930	0
71	20250124	192300	66227675	2930	2930	2930	2930	0
72	20250124	192200	66227675	2930	2930	2930	2930	0
73	20250124	192100	66227675	2930	2930	2930	2930	0
74	20250124	192000	66227675	2930	2930	2930	2930	0
75	20250124	191900	66227675	2930	2930	2930	2930	0
76	20250124	191800	66227675	2930	2930	2930	2930	0
77	20250124	191700	66227675	2930	2930	2930	2930	0
78	20250124	191600	66227675	2930	2930	2930	2930	0
79	20250124	191500	66227675	2930	2930	2930	2930	0
80	20250124	191400	66227675	2930	2930	2930	2930	0
81	20250124	191300	66227675	2930	2930	2930	2930	0
82	20250124	191200	66227675	2930	2930	2930	2930	0
83	20250124	191100	66227675	2930	2930	2930	2930	0
84	20250124	191000	66227675	2930	2930	2930	2930	0
85	20250124	190900	66227675	2930	2930	2930	2930	0
86	20250124	190800	66227675	2930	2930	2930	2930	0
87	20250124	190700	66227675	2930	2930	2930	2930	0
88	20250124	190600	66227675	2930	2930	2930	2930	0
89	20250124	190500	66227675	2930	2930	2930	2930	0
90	20250124	190400	66227675	2930	2930	2930	2930	0
91	20250124	190300	66227675	2930	2930	2930	2930	0
92	20250124	190200	66227675	2930	2930	2930	2930	166
93	20250124	190100	66227675	2930	2930	2930	2930	0
94	20250124	190000	66227675	2930	2930	2930	2930	0
95	20250124	185900	66227675	2930	2930	2930	2930	0
96	20250124	185800	66227675	2930	2930	2930	2930	0
97	20250124	185700	66227675	2930	2930	2930	2930	0
98	20250124	185600	66227675	2930	2930	2930	2930	0
99	20250124	185500	66227675	2930	2930	2930	2930	0
100	20250124	185400	66227675	2930	2930	2930	2930	0
101	20250124	185300	66227675	2930	2930	2930	2930	0
102	20250124	185200	66227675	2930	2930	2930	2930	0
103	20250124	185100	66227675	2930	2930	2930	2930	0
104	20250124	185000	66227675	2930	2930	2930	2930	0
105	20250124	184900	66227675	2930	2930	2930	2930	0
106	20250124	184800	66227675	2930	2930	2930	2930	0
107	20250124	184700	66227675	2930	2930	2930	2930	0
108	20250124	184600	66227675	2930	2930	2930	2930	0
109	20250124	184500	66227675	2930	2930	2930	2930	0
110	20250124	184400	66227675	2930	2930	2930	2930	0
111	20250124	184300	66227675	2930	2930	2930	2930	0
112	20250124	184200	66227675	2930	2930	2930	2930	0
113	20250124	184100	66227675	2930	2930	2930	2930	0
114	20250124	184000	66227675	2930	2930	2930	2930	0
115	20250124	183900	66227675	2930	2930	2930	2930	0
116	20250124	183800	66227675	2930	2930	2930	2930	0
117	20250124	183700	66227675	2930	2930	2930	2930	0
118	20250124	183600	66227675	2930	2930	2930	2930	0
119	20250124	183500	66227675	2930	2930	2930	2930	0
120	20250124	183400	66227675	2930	2930	2930	2930	0
121	20250124	183300	66227675	2930	2930	2930	2930	0
122	20250124	183200	66227675	2930	2930	2930	2930	166
123	20250124	183100	66227675	2930	2930	2930	2930	0
124	20250124	183000	66227675	2930	2930	2930	2930	0
125	20250124	182900	66227675	2930	2930	2930	2930	0
126	20250124	182800	66227675	2930	2930	2930	2930	0
127	20250124	182700	66227675	2930	2930	2930	2930	0
128	20250124	182600	66227675	2930	2930	2930	2930	0
129	20250124	182500	66227675	2930	2930	2930	2930	0
130	20250124	182400	66227675	2930	2930	2930	2930	0
131	20250124	182300	66227675	2930	2930	2930	2930	0
132	20250124	182200	66227675	2930	2930	2930	2930	0
133	20250124	182100	66227675	2930	2930	2930	2930	0
134	20250124	182000	66227675	2930	2930	2930	2930	0
135	20250124	181900	66227675	2930	2930	2930	2930	0
136	20250124	181800	66227675	2930	2930	2930	2930	0
137	20250124	181700	66227675	2930	2930	2930	2930	0
138	20250124	181600	66227675	2930	2930	2930	2930	0
139	20250124	181500	66227675	2930	2930	2930	2930	0
140	20250124	181400	66227675	2930	2930	2930	2930	0
141	20250124	181300	66227675	2930	2930	2930	2930	0
142	20250124	181200	66227675	2930	2930	2930	2930	0
143	20250124	181100	66227675	2930	2930	2930	2930	0
144	20250124	181000	66227675	2930	2930	2930	2930	0
145	20250124	180900	66227675	2930	2930	2930	2930	0
146	20250124	180800	66227675	2930	2930	2930	2930	0
147	20250124	180700	66227675	2930	2930	2930	2930	0
148	20250124	180600	66227675	2930	2930	2930	2930	0
149	20250124	180500	66227675	2930	2930	2930	2930	0
150	20250124	180400	66227675	2930	2930	2930	2930	0
151	20250124	180300	66227675	2930	2930	2930	2930	0
152	20250124	180200	66227675	2930	2930	2930	2930	166
153	20250124	180100	66227675	2930	2930	2930	2930	0
154	20250124	180000	66227675	2930	2930	2930	2930	0
155	20250124	175900	66227675	2930	2930	2930	2930	0
156	20250124	175800	66227675	2930	2930	2930	2930	0
157	20250124	175700	66227675	2930	2930	2930	2930	0
158	20250124	175600	66227675	2930	2930	2930	2930	0
159	20250124	175500	66227675	2930	2930	2930	2930	0
160	20250124	175400	66227675	2930	2930	2930	2930	0
161	20250124	175300	66227675	2930	2930	2930	2930	0
162	20250124	175200	66227675	2930	2930	2930	2930	0
163	20250124	175100	66227675	2930	2930	2930	2930	0
164	20250124	175000	66227675	2930	2930	2930	2930	0
165	20250124	174900	66227675	2930	2930	2930	2930	0
166	20250124	174800	66227675	2930	2930	2930	2930	0
167	20250124	174700	66227675	2930	2930	2930	2930	0
168	20250124	174600	66227675	2930	2930	2930	2930	0
169	20250124	174500	66227675	2930	2930	2930	2930	0
170	20250124	174400	66227675	2930	2930	2930	2930	0
171	20250124	174300	66227675	2930	2930	2930	2930	0
172	20250124	174200	66227675	2930	2930	2930	2930	0
173	20250124	174100	66227675	2930	2930	2930	2930	0
174	20250124	174000	66227675	2930	2930	2930	2930	0
175	20250124	173900	66227675	2930	2930	2930	2930	0
176	20250124	173800	66227675	2930	2930	2930	2930	0
177	20250124	173700	66227675	2930	2930	2930	2930	0
178	20250124	173600	66227675	2930	2930	2930	2930	0
179	20250124	173500	66227675	2930	2930	2930	2930	0
180	20250124	173400	66227675	2930	2930	2930	2930	0
181	20250124	173300	66227675	2930	2930	2930	2930	0
182	20250124	173200	66227675	2930	2930	2930	2930	166
183	20250124	173100	66227675	2930	2930	2930	2930	0
184	20250124	173000	66227675	2930	2930	2930	2930	0
185	20250124	172900	66227675	2930	2930	2930	2930	0
186	20250124	172800	66227675	2930	2930	2930	2930	0
187	20250124	172700	66227675	2930	2930	2930	2930	0
188	20250124	172600	66227675	2930	2930	2930	2930	0
189	20250124	172500	66227675	2930	2930	2930	2930	0
190	20250124	172400	66227675	2930	2930	2930	2930	0
191	20250124	172300	66227675	2930	2930	2930	2930	0
192	20250124	172200	66227675	2930	2930	2930	2930	0
193	20250124	172100	66227675	2930	2930	2930	2930	0
194	20250124	172000	66227675	2930	2930	2930	2930	0
195	20250124	171900	66227675	2930	2930	2930	2930	0
196	20250124	171800	66227675	2930	2930	2930	2930	0
197	20250124	171700	66227675	2930	2930	2930	2930	0
198	20250124	171600	66227675	2930	2930	2930	2930	0
199	20250124	171500	66227675	2930	2930	2930	2930	0
200	20250124	171400	66227675	2930	2930	2930	2930	0
201	20250124	171300	66227675	2930	2930	2930	2930	0
202	20250124	171200	66227675	2930	2930	2930	2930	0
203	20250124	171100	66227675	2930	2930	2930	2930	0
204	20250124	171000	66227675	2930	2930	2930	2930	0
205	20250124	170900	66227675	2930	2930	2930	2930	0
206	20250124	170800	66227675	2930	2930	2930	2930	0
207	20250124	170700	66227675	2930	2930	2930	2930	0
208	20250124	170600	66227675	2930	2930	2930	2930	0
209	20250124	170500	66227675	2930	2930	2930	2930	0
210	20250124	170400	66227675	2930	2930	2930	2930	0
211	20250124	170300	66227675	2930	2930	2930	2930	0
212	20250124	170200	66227675	2930	2930	2930	2930	166
213	20250124	170100	66227675	2930	2930	2930	2930	0
214	20250124	170000	66227675	2930	2930	2930	2930	0
215	20250124	165900	66227675	2930	2930	2930	2930	0
216	20250124	165800	66227675	2930	2930	2930	2930	0
217	20250124	165700	66227675	2930	2930	2930	2930	0
218	20250124	165600	66227675	2930	2930	2930	2930	0
219	20250124	165500	66227675	2930	2930	2930	2930	0
220	20250124	165400	66227675	2930	2930	2930	2930	0
221	20250124	165300	66227675	2930	2930	2930	2930	0
222	20250124	165200	66227675	2930	2930	2930	2930	0
223	20250124	165100	66227675	2930	2930	2930	2930	0
224	20250124	165000	66227675	2930	2930	2930	2930	0
225	20250124	164900	66227675	2930	2930	2930	2930	0
226	20250124	164800	66227675	2930	2930	2930	2930	0
227	20250124	164700	66227675	2930	2930	2930	2930	0
228	20250124	164600	66227675	2930	2930	2930	2930	0
229	20250124	164500	66227675	2930	2930	2930	2930	0
230	20250124	164400	66227675	2930	2930	2930	2930	0
231	20250124	164300	66227675	2930	2930	2930	2930	0
232	20250124	164200	66227675	2930	2930	2930	2930	0
233	20250124	164100	66227675	2930	2930	2930	2930	0
234	20250124	164000	66227675	2930	2930	2930	2930	0
235	20250124	163900	66227675	2930	2930	2930	2930	0
236	20250124	163800	66227675	2930	2930	2930	2930	0
237	20250124	163700	66227675	2930	2930	2930	2930	0
238	20250124	163600	66227675	2930	2930	2930	2930	0
239	20250124	163500	66227675	2930	2930	2930	2930	0
240	20250124	163400	66227675	2930	2930	2930	2930	0
241	20250124	163300	66227675	2930	2930	2930	2930	0
242	20250124	163200	66227675	2930	2930	2930	2930	166
243	20250124	163100	66227675	2930	2930	2930	2930	0
244	20250124	163000	66227675	2930	2930	2930	2930	0
245	20250124	162900	66227675	2930	2930	2930	2930	0
246	20250124	162800	66227675	2930	2930	2930	2930	0
247	20250124	162700	66227675	2930	2930	2930	2930	0
248	20250124	162600	66227675	2930	2930	2930	2930	0
249	20250124	162500	66227675	2930	2930	2930	2930	0
250	20250124	162400	66227675	2930	2930	2930	2930	0
251	20250124	162300	66227675	2930	2930	2930	2930	0
252	20250124	162200	66227675	2930	2930	2930	2930	0
253	20250124	162100	66227675	2930	2930	2930	2930	0
254	20250124	162000	66227675	2930	2930	2930	2930	0
255	20250124	161900	66227675	2930	2930	2930	2930	0
256	20250124	161800	66227675	2930	2930	2930	2930	0
257	20250124	161700	66227675	2930	2930	2930	2930	0
258	20250124	161600	66227675	2930	2930	2930	2930	0
259	20250124	161500	66227675	2930	2930	2930	2930	0
260	20250124	161400	66227675	2930	2930	2930	2930	0
261	20250124	161300	66227675	2930	2930	2930	2930	0
262	20250124	161200	66227675	2930	2930	2930	2930	0
263	20250124	161100	66227675	2930	2930	2930	2930	0
264	20250124	161000	66227675	2930	2930	2930	2930	0
265	20250124	160900	66227675	2930	2930	2930	2930	0
266	20250124	160800	66227675	2930	2930	2930	2930	0
267	20250124	160700	66227675	2930	2930	2930	2930	0
268	20250124	160600	66227675	2930	2930	2930	2930	0
269	20250124	160500	66227675	2930	2930	2930	2930	0
270	20250124	160400	66227675	2930	2930	2930	2930	0
271	20250124	160300	66227675	2930	2930	2930	2930	0
272	20250124	160200	66227675	2930	2930	2930	2930	166
273	20250124	160100	66227675	2930	2930	2930	2930	0
274	20250124	160000	66227675	2930	2930	2930	2930	0
275	20250124	155900	66227675	2930	2930	2930	2930	0
276	20250124	155800	66227675	2930	2930	2930	2930	0
277	20250124	155700	66227675	2930	2930	2930	2930	0
278	20250124	155600	66227675	2930	2930	2930	2930	0
279	20250124	155500	66227675	2930	2930	2930	2930	0
280	20250124	155400	66227675	2930	2930	2930	2930	0
281	20250124	155300	66227675	2930	2930	2930	2930	0
282	20250124	155200	66227675	2930	2930	2930	2930	0
283	20250124	155100	66227675	2930	2930	2930	2930	0
284	20250124	155000	66227675	2930	2930	2930	2930	0
285	20250124	154900	66227675	2930	2930	2930	2930	0
286	20250124	154800	66227675	2930	2930	2930	2930	0
287	20250124	154700	66227675	2930	2930	2930	2930	0
288	20250124	154600	66227675	2930	2930	2930	2930	0
289	20250124	154500	66227675	2930	2930	2930	2930	0
290	20250124	154400	66227675	2930	2930	2930	2930	0
291	20250124	154300	66227675	2930	2930	2930	2930	0
292	20250124	154200	66227675	2930	2930	2930	2930	0
293	20250124	154100	66227675	2930	2930	2930	2930	0
294	20250124	154000	66227675	2930	2930	2930	2930	0
295	20250124	153900	66227675	2930	2930	2930	2930	0
296	20250124	153800	66227675	2930	2930	2930	2930	0
297	20250124	153700	66227675	2930	2930	2930	2930	0
298	20250124	153600	66227675	2930	2930	2930	2930	0
299	20250124	153500	66227675	2930	2930	2930	2930	0
300	20250124	153400	66227675	2930	2930	2930	2930	0
301	20250124	153300	66227675	2930	2930	2930	2930	0
302	20250124	153200	66227675	2930	2930	2930	2930	166
303	20250124	153100	66227675	2930	2930	2930	2930	0
304	20250124	153000	66227675	2930	2930	2930	2930	166
305	20250124	152900	65741295	2950	2950	2950	2950	0
306	20250124	152800	65741295	2950	2950	2950	2950	0
307	20250124	152700	65741295	2950	2950	2950	2950	0
308	20250124	152600	65741295	2950	2950	2950	2950	0
309	20250124	152500	65741295	2950	2950	2950	2950	0
310	20250124	152400	65741295	2950	2950	2950	2950	0
311	20250124	152300	65741295	2950	2950	2950	2950	0
312	20250124	152200	65741295	2950	2950	2950	2950	0
313	20250124	152100	65741295	2950	2950	2950	2950	0
314	20250124	152000	65741295	2950	2950	2950	2950	0
315	20250124	151900	65741295	2950	2950	2950	2950	0
316	20250124	151800	65741295	2950	2950	2950	2950	0
317	20250124	151700	65741295	2950	2950	2950	2950	0
318	20250124	151600	65741295	2950	2950	2950	2950	0
319	20250124	151500	65741295	2950	2950	2950	2950	0
320	20250124	151400	65741295	2950	2950	2950	2950	0
321	20250124	151300	65741295	2950	2950	2950	2950	8
322	20250124	151200	65717695	2940	2940	2940	2940	2
323	20250124	151100	65711815	2950	2950	2950	2950	7
324	20250124	151000	65691165	2940	2940	2940	2940	0
325	20250124	150900	65691165	2940	2940	2940	2940	150
326	20250124	150800	65250165	2950	2950	2950	2950	0
327	20250124	150700	65250165	2950	2950	2950	2950	0
328	20250124	150600	65250165	2950	2950	2950	2950	0
329	20250124	150500	65250165	2950	2950	2950	2950	0
330	20250124	150400	65250165	2950	2950	2950	2950	180
331	20250124	150300	64719165	2950	2950	2950	2950	0
332	20250124	150200	64719165	2950	2950	2950	2950	0
333	20250124	150100	64719165	2950	2950	2950	2950	0
334	20250124	150000	64719165	2950	2950	2950	2950	0
335	20250124	145900	64719165	2950	2950	2950	2950	0
336	20250124	145800	64719165	2950	2950	2950	2950	0
337	20250124	145700	64719165	2950	2950	2950	2950	0
338	20250124	145600	64719165	2950	2950	2950	2950	0
339	20250124	145500	64719165	2950	2950	2950	2950	0
340	20250124	145400	64719165	2950	2950	2950	2950	0
341	20250124	145300	64719165	2950	2950	2950	2950	0
342	20250124	145200	64719165	2950	2950	2950	2950	0
343	20250124	145100	64719165	2950	2950	2950	2950	0
344	20250124	145000	64719165	2950	2950	2950	2950	0
345	20250124	144900	64719165	2950	2950	2950	2950	0
346	20250124	144800	64719165	2950	2950	2950	2950	0
347	20250124	144700	64719165	2950	2950	2950	2950	0
348	20250124	144600	64719165	2950	2950	2950	2950	0
349	20250124	144500	64719165	2950	2950	2950	2950	0
350	20250124	144400	64719165	2950	2950	2950	2950	0
351	20250124	144300	64719165	2950	2950	2950	2950	0
352	20250124	144200	64719165	2950	2950	2950	2950	0
353	20250124	144100	64719165	2950	2950	2950	2950	0
354	20250124	144000	64719165	2950	2950	2950	2950	0
355	20250124	143900	64719165	2950	2950	2950	2950	0
356	20250124	143800	64719165	2950	2950	2950	2950	0
357	20250124	143700	64719165	2950	2950	2950	2950	0
358	20250124	143600	64719165	2950	2950	2950	2950	0
359	20250124	143500	64719165	2950	2950	2950	2950	0
360	20250124	143400	64719165	2950	2950	2950	2950	0
361	20250124	143300	64719165	2950	2950	2950	2950	0
362	20250124	143200	64719165	2950	2950	2950	2950	0
363	20250124	143100	64719165	2950	2950	2950	2950	0
364	20250124	143000	64719165	2950	2950	2950	2950	0
365	20250124	142900	64719165	2950	2950	2950	2950	0
366	20250124	142800	64719165	2950	2950	2950	2950	1
367	20250124	142700	64716215	2945	2945	2945	2945	0
368	20250124	142600	64716215	2945	2945	2945	2945	0
369	20250124	142500	64716215	2945	2945	2945	2945	0
370	20250124	142400	64716215	2945	2945	2945	2945	0
371	20250124	142300	64716215	2945	2945	2945	2945	0
372	20250124	142200	64716215	2945	2945	2945	2945	0
373	20250124	142100	64716215	2945	2945	2945	2945	0
374	20250124	142000	64716215	2945	2945	2945	2945	0
375	20250124	141900	64716215	2945	2945	2945	2945	0
376	20250124	141800	64716215	2945	2945	2945	2945	0
377	20250124	141700	64716215	2945	2945	2945	2945	0
378	20250124	141600	64716215	2945	2945	2945	2945	0
379	20250124	141500	64716215	2945	2945	2945	2945	18
380	20250124	141400	64663205	2950	2950	2950	2950	0
381	20250124	141300	64663205	2950	2950	2950	2950	0
382	20250124	141200	64663205	2950	2950	2950	2950	0
383	20250124	141100	64663205	2950	2950	2950	2950	0
384	20250124	141000	64663205	2950	2950	2950	2950	0
385	20250124	140900	64663205	2950	2950	2950	2950	0
386	20250124	140800	64663205	2950	2950	2950	2950	0
387	20250124	140700	64663205	2950	2950	2950	2950	0
388	20250124	140600	64663205	2950	2950	2950	2950	0
389	20250124	140500	64663205	2950	2950	2950	2950	0
390	20250124	140400	64663205	2950	2950	2950	2950	0
391	20250124	140300	64663205	2950	2950	2950	2950	0
392	20250124	140200	64663205	2950	2950	2950	2950	0
393	20250124	140100	64663205	2950	2950	2950	2950	0
394	20250124	140000	64663205	2950	2950	2950	2950	0
395	20250124	135900	64663205	2950	2950	2950	2950	23
396	20250124	135800	64595355	2955	2955	2955	2955	0
397	20250124	135700	64595355	2955	2955	2955	2955	0
398	20250124	135600	64595355	2955	2955	2955	2955	0
399	20250124	135500	64595355	2955	2955	2955	2955	0
400	20250124	135400	64595355	2955	2955	2955	2955	0
401	20250124	135300	64595355	2955	2955	2955	2955	0
402	20250124	135200	64595355	2955	2955	2955	2955	0
403	20250124	135100	64595355	2955	2955	2955	2955	0
404	20250124	135000	64595355	2955	2955	2955	2955	0
405	20250124	134900	64595355	2955	2955	2955	2955	0
406	20250124	134800	64595355	2955	2955	2955	2955	0
407	20250124	134700	64595355	2955	2955	2955	2955	0
408	20250124	134600	64595355	2955	2955	2955	2955	0
409	20250124	134500	64595355	2955	2955	2955	2955	0
410	20250124	134400	64595355	2955	2955	2955	2955	0
411	20250124	134300	64595355	2955	2955	2955	2955	0
412	20250124	134200	64595355	2955	2955	2955	2955	0
413	20250124	134100	64595355	2955	2955	2955	2955	0
414	20250124	134000	64595355	2955	2955	2955	2955	0
415	20250124	133900	64595355	2955	2955	2955	2955	0
416	20250124	133800	64595355	2955	2955	2955	2955	0
417	20250124	133700	64595355	2955	2955	2955	2955	0
418	20250124	133600	64595355	2955	2955	2955	2955	0
419	20250124	133500	64595355	2955	2955	2955	2955	0
420	20250124	133400	64595355	2955	2955	2955	2955	0
421	20250124	133300	64595355	2955	2955	2955	2955	0
422	20250124	133200	64595355	2955	2955	2955	2955	0
423	20250124	133100	64595355	2955	2955	2955	2955	0
424	20250124	133000	64595355	2955	2955	2955	2955	0
425	20250124	132900	64595355	2955	2955	2955	2955	0
426	20250124	132800	64595355	2955	2955	2955	2955	0
427	20250124	132700	64595355	2955	2955	2955	2955	0
428	20250124	132600	64595355	2955	2955	2955	2955	0
429	20250124	132500	64595355	2955	2955	2955	2955	0
430	20250124	132400	64595355	2955	2955	2955	2955	0
431	20250124	132300	64595355	2955	2955	2955	2955	0
432	20250124	132200	64595355	2955	2955	2955	2955	0
433	20250124	132100	64595355	2955	2955	2955	2955	0
434	20250124	132000	64595355	2955	2955	2955	2955	0
435	20250124	131900	64595355	2955	2955	2955	2955	0
436	20250124	131800	64595355	2955	2955	2955	2955	0
437	20250124	131700	64595355	2955	2955	2955	2955	0
438	20250124	131600	64595355	2955	2955	2955	2955	4
439	20250124	131500	64583535	2945	2945	2945	2945	0
440	20250124	131400	64583535	2945	2950	2950	2945	467
441	20250124	131300	63208015	2955	2955	2955	2955	0
442	20250124	131200	63208015	2955	2955	2955	2955	0
443	20250124	131100	63208015	2955	2955	2955	2955	0
444	20250124	131000	63208015	2955	2955	2955	2955	0
445	20250124	130900	63208015	2955	2955	2955	2955	0
446	20250124	130800	63208015	2955	2955	2955	2955	0
447	20250124	130700	63208015	2955	2955	2955	2955	0
448	20250124	130600	63208015	2955	2955	2955	2955	0
449	20250124	130500	63208015	2955	2955	2955	2955	0
450	20250124	130400	63208015	2955	2955	2955	2955	0
451	20250124	130300	63208015	2955	2955	2955	2955	0
452	20250124	130200	63208015	2955	2955	2955	2955	0
453	20250124	130100	63208015	2955	2955	2955	2955	0
454	20250124	130000	63208015	2955	2955	2955	2955	0
455	20250124	125900	63208015	2955	2955	2955	2955	0
456	20250124	125800	63208015	2955	2955	2955	2955	0
457	20250124	125700	63208015	2955	2955	2955	2955	0
458	20250124	125600	63208015	2955	2955	2955	2955	0
459	20250124	125500	63208015	2955	2955	2955	2955	0
460	20250124	125400	63208015	2955	2955	2955	2955	0
461	20250124	125300	63208015	2955	2955	2955	2955	0
462	20250124	125200	63208015	2955	2955	2955	2955	0
463	20250124	125100	63208015	2955	2955	2955	2955	0
464	20250124	125000	63208015	2955	2955	2955	2955	175
465	20250124	124900	62690890	2950	2950	2950	2950	0
466	20250124	124800	62690890	2950	2950	2950	2950	1
467	20250124	124700	62687940	2955	2955	2955	2955	0
468	20250124	124600	62687940	2955	2955	2955	2955	0
469	20250124	124500	62687940	2955	2955	2955	2955	0
470	20250124	124400	62687940	2955	2955	2955	2955	0
471	20250124	124300	62687940	2955	2955	2955	2955	0
472	20250124	124200	62687940	2955	2955	2955	2955	0
473	20250124	124100	62687940	2955	2955	2955	2955	0
474	20250124	124000	62687940	2955	2955	2955	2955	0
475	20250124	123900	62687940	2955	2955	2955	2955	0
476	20250124	123800	62687940	2955	2955	2955	2955	0
477	20250124	123700	62687940	2955	2955	2955	2955	0
478	20250124	123600	62687940	2955	2955	2955	2955	0
479	20250124	123500	62687940	2955	2955	2955	2955	0
480	20250124	123400	62687940	2955	2955	2955	2955	0
481	20250124	123300	62687940	2955	2955	2955	2955	0
482	20250124	123200	62687940	2955	2955	2955	2955	0
483	20250124	123100	62687940	2955	2955	2955	2955	0
484	20250124	123000	62687940	2955	2955	2955	2955	0
485	20250124	122900	62687940	2955	2955	2955	2955	0
486	20250124	122800	62687940	2955	2955	2955	2955	0
487	20250124	122700	62687940	2955	2955	2955	2955	0
488	20250124	122600	62687940	2955	2955	2955	2955	0
489	20250124	122500	62687940	2955	2955	2955	2955	0
490	20250124	122400	62687940	2955	2955	2955	2955	0
491	20250124	122300	62687940	2955	2955	2955	2955	0
492	20250124	122200	62687940	2955	2955	2955	2955	0
493	20250124	122100	62687940	2955	2955	2955	2955	0
494	20250124	122000	62687940	2955	2955	2955	2955	0
495	20250124	121900	62687940	2955	2955	2955	2955	0
496	20250124	121800	62687940	2955	2955	2955	2955	0
497	20250124	121700	62687940	2955	2955	2955	2955	0
498	20250124	121600	62687940	2955	2955	2955	2955	0
499	20250124	121500	62687940	2955	2955	2955	2955	0
500	20250124	121400	62687940	2955	2955	2955	2955	0
501	20250124	121300	62687940	2955	2955	2955	2955	0
502	20250124	121200	62687940	2955	2955	2955	2955	0
503	20250124	121100	62687940	2955	2955	2955	2955	0
504	20250124	121000	62687940	2955	2955	2955	2955	0
505	20250124	120900	62687940	2955	2955	2955	2955	162
506	20250124	120800	62209230	2955	2955	2955	2955	1
507	20250124	120700	62206275	2960	2955	2960	2955	2151
508	20250124	120600	55849840	2955	2955	2955	2955	0
509	20250124	120500	55849840	2955	2955	2955	2955	0
510	20250124	120400	55849840	2955	2945	2955	2945	45
511	20250124	120300	55716890	2940	2940	2940	2940	1032
512	20250124	120200	52682810	2940	2940	2940	2940	0
513	20250124	120100	52682810	2940	2940	2940	2940	0
514	20250124	120000	52682810	2940	2940	2940	2940	0
515	20250124	115900	52682810	2940	2940	2940	2940	0
516	20250124	115800	52682810	2940	2940	2940	2940	0
517	20250124	115700	52682810	2940	2940	2940	2940	0
518	20250124	115600	52682810	2940	2940	2940	2940	0
519	20250124	115500	52682810	2940	2940	2940	2940	1
520	20250124	115400	52679870	2920	2920	2920	2920	0
521	20250124	115300	52679870	2920	2920	2920	2920	0
522	20250124	115200	52679870	2920	2920	2920	2920	0
523	20250124	115100	52679870	2920	2920	2920	2920	0
524	20250124	115000	52679870	2920	2920	2920	2920	0
525	20250124	114900	52679870	2920	2920	2920	2920	1
526	20250124	114800	52676950	2940	2940	2940	2940	0
527	20250124	114700	52676950	2940	2940	2940	2940	0
528	20250124	114600	52676950	2940	2940	2940	2940	0
529	20250124	114500	52676950	2940	2940	2940	2940	0
530	20250124	114400	52676950	2940	2940	2940	2940	0
531	20250124	114300	52676950	2940	2940	2940	2940	0
532	20250124	114200	52676950	2940	2940	2940	2940	0
533	20250124	114100	52676950	2940	2940	2940	2940	0
534	20250124	114000	52676950	2940	2940	2940	2940	0
535	20250124	113900	52676950	2940	2940	2940	2940	350
536	20250124	113800	51647950	2940	2940	2940	2940	0
537	20250124	113700	51647950	2940	2940	2940	2940	0
538	20250124	113600	51647950	2940	2940	2940	2940	0
539	20250124	113500	51647950	2940	2940	2940	2940	0
540	20250124	113400	51647950	2940	2940	2940	2940	0
541	20250124	113300	51647950	2940	2940	2940	2940	0
542	20250124	113200	51647950	2940	2940	2940	2940	0
543	20250124	113100	51647950	2940	2940	2940	2940	0
544	20250124	113000	51647950	2940	2940	2940	2940	0
545	20250124	112900	51647950	2940	2940	2940	2940	0
546	20250124	112800	51647950	2940	2940	2940	2940	0
547	20250124	112700	51647950	2940	2940	2940	2940	0
548	20250124	112600	51647950	2940	2940	2940	2940	0
549	20250124	112500	51647950	2940	2940	2940	2940	0
550	20250124	112400	51647950	2940	2940	2940	2940	0
551	20250124	112300	51647950	2940	2940	2940	2940	0
552	20250124	112200	51647950	2940	2940	2940	2940	0
553	20250124	112100	51647950	2940	2940	2940	2940	0
554	20250124	112000	51647950	2940	2940	2940	2940	0
555	20250124	111900	51647950	2940	2940	2940	2940	0
556	20250124	111800	51647950	2940	2940	2940	2940	0
557	20250124	111700	51647950	2940	2940	2940	2940	0
558	20250124	111600	51647950	2940	2940	2940	2940	0
559	20250124	111500	51647950	2940	2940	2940	2940	0
560	20250124	111400	51647950	2940	2940	2940	2940	0
561	20250124	111300	51647950	2940	2940	2940	2940	0
562	20250124	111200	51647950	2940	2940	2940	2940	0
563	20250124	111100	51647950	2940	2940	2940	2940	0
564	20250124	111000	51647950	2940	2940	2940	2940	0
565	20250124	110900	51647950	2940	2940	2940	2940	0
566	20250124	110800	51647950	2940	2940	2940	2940	0
567	20250124	110700	51647950	2940	2940	2940	2940	0
568	20250124	110600	51647950	2940	2940	2940	2940	0
569	20250124	110500	51647950	2940	2940	2940	2940	0
570	20250124	110400	51647950	2940	2940	2940	2940	0
571	20250124	110300	51647950	2940	2940	2940	2940	0
572	20250124	110200	51647950	2940	2940	2940	2940	0
573	20250124	110100	51647950	2940	2940	2940	2940	0
574	20250124	110000	51647950	2940	2940	2940	2940	10
575	20250124	105900	51618550	2915	2915	2915	2915	0
576	20250124	105800	51618550	2915	2915	2915	2915	0
577	20250124	105700	51618550	2915	2925	2925	2915	2638
578	20250124	105600	43909820	2930	2930	2930	2930	0
579	20250124	105500	43909820	2930	2930	2930	2930	0
580	20250124	105400	43909820	2930	2930	2930	2930	0
581	20250124	105300	43909820	2930	2930	2930	2930	0
582	20250124	105200	43909820	2930	2930	2930	2930	0
583	20250124	105100	43909820	2930	2930	2930	2930	0
584	20250124	105000	43909820	2930	2930	2930	2930	0
585	20250124	104900	43909820	2930	2930	2930	2930	1
586	20250124	104800	43906890	2925	2925	2925	2925	224
587	20250124	104700	43251690	2940	2940	2940	2940	0
588	20250124	104600	43251690	2940	2940	2940	2940	0
589	20250124	104500	43251690	2940	2940	2940	2940	0
590	20250124	104400	43251690	2940	2940	2940	2940	0
591	20250124	104300	43251690	2940	2940	2940	2940	0
592	20250124	104200	43251690	2940	2940	2940	2940	1
593	20250124	104100	43248750	2920	2920	2920	2920	0
594	20250124	104000	43248750	2920	2920	2920	2920	0
595	20250124	103900	43248750	2920	2920	2920	2920	0
596	20250124	103800	43248750	2920	2920	2920	2920	0
597	20250124	103700	43248750	2920	2920	2920	2920	0
598	20250124	103600	43248750	2920	2920	2920	2920	0
599	20250124	103500	43248750	2920	2920	2920	2920	4
600	20250124	103400	43237070	2920	2920	2920	2920	0
601	20250124	103300	43237070	2920	2920	2920	2920	0
602	20250124	103200	43237070	2920	2920	2920	2920	0
603	20250124	103100	43237070	2920	2920	2920	2920	0
604	20250124	103000	43237070	2920	2920	2920	2920	0
605	20250124	102900	43237070	2920	2920	2920	2920	1273
606	20250124	102800	39519910	2950	2950	2950	2950	0
607	20250124	102700	39519910	2950	2950	2950	2950	0
608	20250124	102600	39519910	2950	2950	2950	2950	0
609	20250124	102500	39519910	2950	2950	2950	2950	0
610	20250124	102400	39519910	2950	2950	2950	2950	0
611	20250124	102300	39519910	2950	2925	2950	2925	3544
612	20250124	102200	29117595	2925	2925	2925	2925	100
613	20250124	102100	28825095	2925	2925	2925	2925	0
614	20250124	102000	28825095	2925	2925	2925	2925	10
615	20250124	101900	28795845	2925	2925	2925	2925	0
616	20250124	101800	28795845	2925	2925	2925	2925	0
617	20250124	101700	28795845	2925	2925	2925	2925	0
618	20250124	101600	28795845	2925	2925	2925	2925	0
619	20250124	101500	28795845	2925	2925	2925	2925	0
620	20250124	101400	28795845	2925	2925	2925	2925	0
621	20250124	101300	28795845	2925	2925	2925	2925	100
622	20250124	101200	28503345	2925	2925	2925	2925	0
623	20250124	101100	28503345	2925	2920	2935	2905	2585
624	20250124	101000	20990065	2940	2940	2940	2940	0
625	20250124	100900	20990065	2940	2920	2940	2920	78
626	20250124	100800	20762065	2920	2920	2920	2920	0
627	20250124	100700	20762065	2920	2945	2945	2910	2008
628	20250124	100600	14913805	2930	2935	2935	2910	3899
629	20250124	100500	3529175	2945	2940	2945	2940	21
630	20250124	100400	3467410	2955	2955	2955	2955	0
631	20250124	100300	3467410	2955	2955	2955	2955	0
632	20250124	100200	3467410	2955	2955	2955	2955	1
633	20250124	100100	3464455	2950	2950	2950	2950	0
634	20250124	100000	3464455	2950	2950	2950	2950	0
635	20250124	095900	3464455	2950	2950	2950	2950	0
636	20250124	095800	3464455	2950	2950	2950	2950	0
637	20250124	095700	3464455	2950	2950	2950	2950	0
638	20250124	095600	3464455	2950	2960	2960	2950	151
639	20250124	095500	3017995	2960	2960	2960	2960	0
640	20250124	095400	3017995	2960	2960	2960	2960	300
641	20250124	095300	2129995	2960	2960	2960	2960	0
642	20250124	095200	2129995	2960	2960	2960	2960	0
643	20250124	095100	2129995	2960	2960	2960	2960	0
644	20250124	095000	2129995	2960	2960	2960	2960	0
645	20250124	094900	2129995	2960	2960	2960	2960	0
646	20250124	094800	2129995	2960	2960	2960	2960	0
647	20250124	094700	2129995	2960	2960	2960	2960	10
648	20250124	094600	2100395	2960	2960	2960	2960	0
649	20250124	094500	2100395	2960	2960	2960	2960	0
650	20250124	094400	2100395	2960	2960	2960	2960	1
651	20250124	094300	2097435	2960	2960	2960	2960	1
652	20250124	094200	2094475	2935	2935	2935	2935	0
653	20250124	094100	2094475	2935	2935	2935	2935	400
654	20250124	094000	920475	2935	2935	2935	2935	0
655	20250124	093900	920475	2935	2935	2935	2935	0
656	20250124	093800	920475	2935	2935	2935	2935	169
657	20250124	093700	424460	2950	2950	2950	2950	1
658	20250124	093600	421510	2940	2940	2940	2940	0
659	20250124	093500	421510	2940	2940	2940	2940	0
660	20250124	093400	421510	2940	2940	2940	2940	0
661	20250124	093300	421510	2940	2940	2940	2940	0
662	20250124	093200	421510	2940	2940	2940	2940	0
663	20250124	093100	421510	2940	2940	2940	2940	0
664	20250124	093000	421510	2940	2940	2940	2940	1
665	20250124	092900	418570	2960	2960	2960	2960	0
666	20250124	092800	418570	2960	2960	2960	2960	0
667	20250124	092700	418570	2960	2960	2960	2960	0
668	20250124	092600	418570	2960	2960	2960	2960	0
669	20250124	092500	418570	2960	2960	2960	2960	0
670	20250124	092400	418570	2960	2960	2960	2960	0
671	20250124	092300	418570	2960	2960	2960	2960	0
672	20250124	092200	418570	2960	2960	2960	2960	0
673	20250124	092100	418570	2960	2960	2960	2960	0
674	20250124	092000	418570	2960	2960	2960	2960	0
675	20250124	091900	418570	2960	2960	2960	2960	0
676	20250124	091800	418570	2960	2960	2960	2960	0
677	20250124	091700	418570	2960	2960	2960	2960	0
678	20250124	091600	418570	2960	2960	2960	2960	0
679	20250124	091500	418570	2960	2960	2960	2960	0
680	20250124	091400	418570	2960	2960	2960	2960	0
681	20250124	091300	418570	2960	2960	2960	2960	0
682	20250124	091200	418570	2960	2960	2960	2960	0
683	20250124	091100	418570	2960	2960	2960	2960	0
684	20250124	091000	418570	2960	2960	2960	2960	0
685	20250124	090900	418570	2960	2960	2960	2960	0
686	20250124	090800	418570	2960	2960	2960	2960	1
687	20250124	090700	415610	2940	2940	2940	2940	0
688	20250124	090600	415610	2940	2945	2945	2940	102
689	20250124	090500	115635	2965	2965	2965	2965	0
690	20250124	090400	115635	2965	2965	2965	2965	17
691	20250124	090300	65230	2965	2965	2965	2965	6
692	20250124	090200	47440	2965	2965	2965	2965	0
693	20250124	090100	47440	2965	2965	2965	2965	0
694	20250124	090000	47440	2965	2965	2965	2965	16